4635 東京インキ

4635
2025/06/13
時価
110億円
PER 予
8.13倍
2010年以降
2.02-23.47倍
(2010-2025年)
PBR
0.36倍
2010年以降
0.19-0.51倍
(2010-2025年)
配当 予
5.17%
ROE 予
4.39%
ROA 予
2.56%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
4,115
始値
4,120
高値
4,120
安値
4,060
終値 -1.34%
4,060
出来高 +51.52%
5,000

乖離率

株価(5日)
移動平均値
-1.31%
4,114
株価(25日)
移動平均値
-1.36%
4,116
出来高(5日)
移動平均値
+52.44%
3,280

2025/01/17~2025/06/13

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
06/134,1204,1204,0604,060-1.34%5,000110億6657万-1.36%8.130.36
06/124,1404,1454,1054,115-0.6%3,300112億1649万+0.15%8.240.36
06/114,1854,1854,1254,140+0.24%2,100112億8463万+1.05%8.290.36
06/104,1304,1804,1254,130+0.12%3,800112億5738万+1.05%8.270.36
06/094,1404,1704,1204,125-0.48%2,200112億4375万+1.13%8.260.36
06/064,1104,1454,1104,145+0.85%2,200112億9826万+1.87%8.30.36
06/054,1804,1804,1104,110-0.84%3,100112億286万+1.21%8.230.36
06/044,1654,1804,1404,145-0.48%5,000112億9826万+2.22%8.30.36
06/034,2004,2054,1604,165-1.54%4,500113億5278万+2.97%8.340.37
06/024,2504,2654,1904,230-0.35%5,200115億2995万+4.91%8.470.37
05/304,2404,2654,2004,245+0.71%5,300115億7084万+5.7%8.50.37
05/294,2104,2804,2104,215+0.84%7,600114億8906万+5.38%8.440.37
05/284,1804,2104,1654,180+1.7%10,700113億9366万+4.87%8.370.37
05/274,1254,1704,1104,110+0.74%7,500112億286万+3.47%8.230.36
05/264,0854,1104,0754,080-0.12%4,100111億2109万+3.11%8.170.36
05/234,0954,1254,0704,085-0.24%6,600111億3472万+3.68%8.180.36
05/224,0604,1154,0604,095+0.12%6,400111億6197万+4.3%8.20.36
05/214,0904,1104,0504,090+0.99%12,800111億4835万+4.58%8.190.36
05/204,0754,1154,0504,050-0.61%7,800110億3931万+3.98%8.110.36
05/194,0804,1254,0504,075+0.49%8,300111億746万+5%8.160.36
05/164,0654,1204,0554,055-0.12%7,400110億5294万+5.16%8.120.36
05/154,1704,1804,0554,060-2.4%13,400110億6657万+5.87%8.130.36
05/144,1154,2154,1054,160+1.71%19,800113億3915万+9.19%8.330.37
05/134,0004,2904,0004,090+3.41%33,600111億4835万+7.89%8.190.36
05/123,9554,1553,8803,955+1.8%45,900107億8037万+4.49%7.920.35
05/093,8603,9803,8603,885+2.1%9,600105億8956万+2.53%7.780.34
05/083,8903,8903,7503,805-2.19%16,200103億7150万+0.24%7.620.33
05/073,9603,9703,8253,890-1.02%25,000106億319万+2.13%7.790.34
05/023,8853,9303,8503,930+1.16%5,300107億1222万+2.88%7.870.35
05/013,9453,9503,8603,885-1.52%7,300105億8956万+1.36%7.780.34
04/303,9654,0053,9053,945-0.25%8,900107億5311万+2.55%7.90.35
04/283,9354,0003,8953,955+1.67%8,300107億8037万+2.49%7.920.35
04/253,8403,9203,8403,890+1.3%5,000106億319万+0.46%7.790.34
04/243,8653,9103,8403,8400%4,500104億6691万-1.01%7.690.34
04/233,8703,8953,8403,840+0.39%5,700104億6691万-1.18%7.690.34
04/223,8853,8853,7953,825-1.54%7,800104億2602万-1.72%7.660.34
04/213,8603,8953,8303,885+1.7%6,700105億8956万-0.41%7.780.34
04/183,7503,8703,7503,820+2.14%8,500104億1239万-2.23%7.650.34
04/173,6653,7503,6653,740+2.47%6,200101億9433万-4.42%7.490.33
04/163,7453,7453,6503,650-2.54%9,90099億4901万-6.91%7.310.32
04/153,7303,7753,6703,745+1.22%7,800102億796万-4.9%7.50.33
04/143,7403,7603,6803,7000%6,300100億8530万-6.38%7.410.33
04/113,6903,7003,5503,700+0.27%11,900100億8530万-6.64%7.410.33
04/103,7703,7703,5703,690+6.49%11,100100億5804万-7.17%7.390.32
04/093,4503,5103,3853,465-1.56%20,60094億4475万-13.07%6.940.3
04/083,5753,6753,4803,520+2.33%18,50095億9466万-12.2%7.050.31
04/073,3653,5353,3553,440-6.52%17,70093億7660万-14.58%6.890.3
04/043,8903,8953,6203,680-6.84%20,400100億3078万-9%7.370.32
04/033,9504,0453,9503,950-2.59%10,600107億6674万-2.52%7.910.35
04/024,0904,1004,0504,055-0.25%4,000110億5294万+0.25%8.120.36
04/014,1254,1604,0204,065-1.45%8,200110億8020万+0.72%8.140.36
03/314,0754,1254,0204,125-0.96%6,300112億4375万+2.51%9.10.36
03/284,0754,2004,0504,165-1.88%5,000113億5278万+3.81%9.190.37
03/274,2704,2854,2304,245+0.24%4,600115億7084万+6.05%9.360.37
03/264,3004,3004,2254,235-0.24%3,800115億4358万+6.14%9.340.37
03/254,2504,2704,1804,245-0.7%9,300115億7084万+6.79%9.360.37
03/244,2254,3804,1804,275+4.65%28,600116億5261万+8.01%9.430.38
03/214,0104,1554,0054,085+1.87%15,500111億3472万+3.76%9.010.36
03/193,9954,0453,9954,010+0.38%5,400109億3028万+2.27%8.850.35
03/184,0354,0353,9753,995-0.99%5,700108億8940万+2.15%8.810.35
03/174,0504,0504,0004,0350%4,200109億9843万+3.59%8.90.35
03/143,9654,0353,9654,035+1.77%5,700109億9843万+4.32%8.90.35
03/133,9553,9953,9553,965+0.25%5,500108億763万+3.28%8.750.35
03/124,0454,0453,9303,955-2.71%7,600107億8037万+3.67%8.720.35
03/114,0754,0853,9504,065-0.73%9,300110億8020万+7.26%8.970.36
03/104,0204,1554,0204,095+3.15%7,000111億6197万+8.88%9.030.36
03/073,9904,0003,8553,970-0.75%10,100108億2125万+6.35%8.760.35
03/063,9854,0503,9754,000+0.5%6,300109億303万+7.85%8.820.35
03/054,0554,0603,9803,980-1.24%4,800108億4851万+8.06%8.780.35
03/044,0004,0553,9454,030+1.13%5,800109億8480万+10.17%8.890.35
03/033,9154,1003,9153,985+3.64%14,900108億6214万+9.81%8.790.35
02/283,8753,9003,8253,845-0.9%6,800104億8053万+6.78%8.480.34
02/273,7903,8803,7903,880+2.37%8,400105億7594万+8.44%8.560.34
02/263,8453,9103,7903,790-0.92%4,800103億3062万+6.61%8.360.33
02/253,7603,8803,7603,825+1.32%6,500104億2602万+8.17%8.440.34
02/213,8203,8203,7553,775-1.18%8,600102億8973万+7.37%8.330.33
02/203,9203,9203,8153,820-2.8%8,000104億1239万+9.17%8.430.34
02/193,9303,9403,9003,9300%7,600107億1222万+12.93%8.670.35
02/183,8903,9303,8203,930+1.95%6,500107億1222万+13.72%8.670.35
02/173,8103,9153,8103,855+1.18%11,200105億779万+12.33%8.50.34
02/143,7553,8253,7403,810+1.46%10,100103億8513万+11.66%8.410.33
02/133,7053,7653,7003,755+1.49%5,500102億3522万+10.6%8.280.33
02/123,7803,7803,6803,700-1.46%10,200100億8530万+9.5%8.160.33
02/103,6303,7803,6303,755+4.45%23,500102億3522万+11.56%8.280.33
02/073,3203,5953,3203,595+7.47%43,00097億9910万+7.31%7.930.32
02/063,3403,3753,3403,345+0.45%1,20091億1766万+0.15%7.380.29
02/053,3453,3453,3303,330-0.45%70090億7677万-0.24%7.350.29
02/043,3353,3453,3153,345+0.45%2,60091億1766万+0.24%7.380.29
02/033,3553,3553,3203,330-0.89%4,60090億7677万-0.15%7.350.29
01/313,3903,3903,3453,360-0.88%1,70091億5854万+0.81%7.410.3
01/303,3503,3903,3403,390+0.59%2,50092億4031万+1.74%7.480.3
01/293,3503,3753,3453,370+0.75%2,60091億8580万+1.23%7.430.3
01/283,3253,3653,3253,345-0.3%2,70091億1766万+0.57%7.380.29
01/273,3253,3703,3253,355+1.67%4,60091億4491万+0.9%7.40.29
01/243,3003,3203,2853,300+0.61%80089億9500万-0.69%7.280.29
01/233,2903,3303,2803,280-0.3%1,40089億4048万-1.32%7.240.29
01/223,2803,3203,2803,290-0.45%2,20089億6774万-1.08%7.260.29
01/213,3003,3053,2803,305+0.15%3,30090億863万-0.63%7.290.29
01/203,3403,3453,2953,300-0.75%1,30089億9500万-0.75%7.280.29
01/173,2753,3253,2603,325-0.6%1,20090億6314万0%7.340.29

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,390
339
5/15
2,160
216
1/22
4,800
48,000
8/3
--+7.38%
10/9
-17.17%
1/22
2009年
3月期
2,670
267
7/7
1,310
131
3/2
4,800
48,000
3/9
--+8.27%
9/26
-30.88%
10/10
2010年
3月期
1,980
198
3/25
1,360
136
4/28

136
4/23

他2件
8,900
89,000
10/1
--+17.27%
3/25
-6.84%
12/1
2011年
3月期
2,330
233
5/6
1,420
142
3/16
13,100
131,000
4/28
63億5101万38億7057万+13.86%
1/7
-27.98%
3/15
2012年
3月期
1,980
198
2/28
1,580
158
11/21

158
11/18

他5件
17,900
179,000
2/28
53億9700万43億669万+10.73%
7/6
-7.92%
8/9
2013年
3月期
2,260
226
2/7
1,500
150
6/6
12,500
125,000
2/7
61億6021万40億8863万+11.6%
2/7
-9.26%
5/21
2014年
3月期
2,250
225
9/11
1,860
186
6/7
9,600
96,000
5/14
61億3295万50億6991万+7.03%
9/20
-10.46%
6/7
2015年
3月期
2,110
211
3/25
1,850
185
4/14

185
4/11
15,000
150,000
3/25
57億5135万50億4265万+4.12%
7/4
-5.48%
10/16
2016年
3月期
2,500
250
8/7
1,860
186
2/12
20,800
208,000
4/21
68億1439万50億6991万+6.32%
6/26
-10.19%
1/20
2017年
3月期
3,370
337
2/8
1,750
175
6/27
31,300
313,000
2/8
91億8580万47億7007万+13.76%
1/26
-10.79%
4/14
2018年
3月期
4,540
2/1
2,570
257
4/14

257
4/13
65,200
652,000
8/7
123億7494万70億519万+23.09%
2/1
-8.01%
11/9
2019年
3月期
3,960
4/4
2,150
12/25
70,100
5/16
107億9400万58億6037万+6.36%
9/25
-14.27%
5/16
2020年
3月期
2,742
3/5
1,755
3/23
59,300
3/18
74億7402万47億8370万+7.91%
7/8
-27.39%
3/19
2021年
3月期
2,290
3/23
1,795
4/6
16,100
6/24
62億4198万48億9273万+6.03%
5/13
-3.34%
4/21
2022年
3月期
2,458
9/28
2,112
4/21
22,200
5/20
66億9991万57億5680万+6.08%
9/28
-4.57%
10/14
2023年
3月期
3,170
1/10
2,250
4/25
49,200
10/3
86億4065万61億3295万+12.54%
10/3
-9.31%
3/30
2024年
3月期
3,545
3/27
2,615
6/6
12,100
8/7
96億6281万71億2785万+14.04%
3/26
-5.11%
10/4
2025年
3月期
4,380
3/24
2,622
8/5
43,000
2/7
119億3882万71億4693万+13.72%
2/18
-16.24%
8/5
最新4,060
2025/6/13
5,000110億6657万-1.36%
4,116

年間値上がり率

1984/12/28 vs 1983/12/28
-10%(0.9倍)
1985/12/28 vs 1984/12/28
8%(1.08倍)
1986/12/27 vs 1985/12/28
6%(1.06倍)
1987/12/28 vs 1986/12/27
18%(1.18倍)
1988/12/27 vs 1987/12/28
40%(1.4倍)
1989/12/29 vs 1988/12/27
34%(1.34倍)
1990/12/26 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/26
-11%(0.89倍)
1992/12/29 vs 1991/12/30
-30%(0.7倍)
1993/12/29 vs 1992/12/29
14%(1.14倍)
1994/12/30 vs 1993/12/29
38%(1.38倍)
1995/12/28 vs 1994/12/30
-5%(0.95倍)
1996/12/26 vs 1995/12/28
-13%(0.87倍)
1997/12/26 vs 1996/12/26
-44%(0.56倍)
1998/12/29 vs 1997/12/26
-20%(0.8倍)
1999/12/30 vs 1998/12/29
-4%(0.96倍)
2000/12/27 vs 1999/12/30
5%(1.05倍)
2001/12/27 vs 2000/12/27
-3%(0.97倍)
2002/12/30 vs 2001/12/27
-13%(0.87倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/29 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/29
4%(1.04倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
6%(1.06倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
26%(1.26倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/12/30 vs 2023/12/29
18%(1.18倍)
2025/06/13 vs 2024/12/30
21%(1.21倍)
過去安値
1,310円(2009/03/02)
210%(3.1倍)
4,060円(6/13)